| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | HKD | 17.98 | 18.18 | 17.92 | 18.16 | 18.16 | +0.04 (+0.22%) | 29,960,262 |
| 27 Sep 2019 | HKD | 18.18 | 18.18 | 17.92 | 18.12 | 18.12 | -0.08 (-0.44%) | 17,139,665 |
| 26 Sep 2019 | HKD | 18.36 | 18.52 | 18.06 | 18.2 | 18.2 | -0.18 (-0.98%) | 26,750,472 |
| 25 Sep 2019 | HKD | 18.5 | 18.58 | 18.26 | 18.38 | 18.38 | -0.16 (-0.86%) | 24,195,925 |
| 24 Sep 2019 | HKD | 18.8 | 18.8 | 18.54 | 18.54 | 18.54 | -0.08 (-0.43%) | 27,720,498 |
| 23 Sep 2019 | HKD | 18.96 | 18.98 | 18.48 | 18.62 | 18.62 | -0.22 (-1.17%) | 20,789,281 |
| 20 Sep 2019 | HKD | 19 | 19 | 18.74 | 18.84 | 18.84 | -0.06 (-0.32%) | 22,775,351 |
| 19 Sep 2019 | HKD | 19.14 | 19.16 | 18.78 | 18.9 | 18.9 | -0.16 (-0.84%) | 16,310,195 |
| 18 Sep 2019 | HKD | 19.12 | 19.24 | 18.98 | 19.06 | 19.06 | -0.04 (-0.21%) | 15,719,959 |
| 17 Sep 2019 | HKD | 19.32 | 19.32 | 18.98 | 19.1 | 19.1 | -0.36 (-1.85%) | 25,042,111 |
| 16 Sep 2019 | HKD | 19.2 | 19.72 | 19.2 | 19.46 | 19.46 | -0.34 (-1.72%) | 23,728,113 |
| 13 Sep 2019 | HKD | 19.72 | 19.9 | 19.64 | 19.8 | 19.8 | +0.1 (+0.51%) | 15,405,956 |
| 12 Sep 2019 | HKD | 19.54 | 19.8 | 19.44 | 19.7 | 19.7 | +0.3 (+1.55%) | 35,635,944 |
| 11 Sep 2019 | HKD | 19.12 | 19.48 | 19.02 | 19.4 | 19.4 | +0.36 (+1.89%) | 34,339,125 |
| 10 Sep 2019 | HKD | 19.2 | 19.22 | 18.96 | 19.04 | 19.04 | +0.08 (+0.42%) | 26,390,553 |
| 9 Sep 2019 | HKD | 19.14 | 19.28 | 18.9 | 18.96 | 18.96 | -0.06 (-0.32%) | 17,483,280 |
| 6 Sep 2019 | HKD | 19 | 19.16 | 18.92 | 19.02 | 19.02 | +0.16 (+0.85%) | 25,741,675 |
| 5 Sep 2019 | HKD | 18.62 | 19.2 | 18.62 | 18.86 | 18.86 | +0.18 (+0.96%) | 42,140,449 |
| 4 Sep 2019 | HKD | 18.06 | 18.78 | 18.06 | 18.68 | 18.68 | +0.68 (+3.78%) | 50,420,089 |
| 3 Sep 2019 | HKD | 18 | 18.26 | 17.92 | 18 | 18 | -0.16 (-0.88%) | 25,111,725 |
| 2 Sep 2019 | HKD | 18.12 | 18.26 | 18.02 | 18.16 | 18.16 | -0.18 (-0.98%) | 21,664,542 |
| 30 Aug 2019 | HKD | 18.5 | 18.5 | 18.16 | 18.34 | 18.34 | +0.04 (+0.22%) | 28,822,984 |
| 29 Aug 2019 | HKD | 18.4 | 18.42 | 18.04 | 18.3 | 18.3 | -0.1 (-0.54%) | 38,437,347 |
| 28 Aug 2019 | HKD | 18.4 | 18.54 | 18.28 | 18.4 | 18.4 | +0.12 (+0.66%) | 25,415,989 |
| 27 Aug 2019 | HKD | 18.36 | 18.48 | 18.18 | 18.28 | 18.28 | 0.0 (0.0%) | 41,384,765 |
| 26 Aug 2019 | HKD | 17.9 | 18.3 | 17.9 | 18.28 | 18.28 | -0.44 (-2.35%) | 45,940,509 |
| 23 Aug 2019 | HKD | 18.34 | 18.98 | 18.32 | 18.72 | 18.72 | +0.58 (+3.20%) | 70,940,598 |
| 22 Aug 2019 | HKD | 18.28 | 18.4 | 17.98 | 18.14 | 18.14 | -0.16 (-0.87%) | 25,797,589 |
| 21 Aug 2019 | HKD | 18.18 | 18.38 | 17.96 | 18.3 | 18.3 | +0.02 (+0.11%) | 23,977,135 |
| 20 Aug 2019 | HKD | 18.3 | 18.48 | 18.18 | 18.28 | 18.28 | -0.1 (-0.54%) | 21,195,472 |
